NIKE, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	52.120	52.320	51.500	52.030	44.973	8,425,800
2016-10-12	52.010	52.710	51.800	52.440	45.327	9,301,300
2016-10-11	51.950	52.250	51.520	51.820	44.791	9,203,500
2016-10-10	52.130	52.250	51.770	51.790	44.765	5,469,300
2016-10-07	52.420	52.460	51.680	51.790	44.765	8,407,100
2016-10-06	52.200	52.330	51.970	52.030	44.973	9,391,700
2016-10-05	52.150	52.640	52.100	52.120	45.051	7,244,100
2016-10-04	52.900	53.060	52.080	52.140	45.068	10,737,400
2016-10-03	52.540	53.000	52.420	52.670	45.526	7,632,500
2016-09-30	52.570	53.060	52.280	52.650	45.509	12,940,200
2016-09-29	52.920	53.580	52.120	52.160	45.085	16,993,900
2016-09-28	54.600	55.000	52.800	53.250	46.027	33,213,000
2016-09-27	54.250	55.540	53.900	55.340	47.834	17,945,200
2016-09-26	54.800	55.000	54.080	54.400	47.021	11,629,600
2016-09-23	55.020	55.710	54.910	55.150	47.670	8,921,700
2016-09-22	55.470	55.980	55.240	55.410	47.894	8,052,400
2016-09-21	55.020	55.380	54.610	55.340	47.834	8,041,700
2016-09-20	55.260	55.440	54.760	54.870	47.428	8,563,000
2016-09-19	55.380	55.470	54.930	54.950	47.497	7,671,300
2016-09-16	55.240	55.360	55.050	55.180	47.695	11,715,400
2016-09-15	55.000	55.540	54.810	55.470	47.946	6,283,900
2016-09-14	55.160	55.560	54.930	55.130	47.652	7,621,200
2016-09-13	55.860	55.940	55.120	55.370	47.860	7,359,400
2016-09-12	55.000	56.120	54.950	56.010	48.413	7,470,900
2016-09-09	55.880	56.000	55.270	55.330	47.825	11,310,400
2016-09-08	56.880	57.270	56.110	56.170	48.551	12,741,900
2016-09-07	57.480	57.780	57.010	57.720	49.891	7,536,100
2016-09-06	58.250	58.380	57.210	57.410	49.623	9,771,800
2016-09-02	58.630	59.180	57.990	58.020	50.150	6,933,100
2016-09-01	57.670	58.550	57.530	58.540	50.600	8,225,000
2016-08-31	57.860	58.280	57.190	57.640	49.684	7,723,600
2016-08-30	58.460	58.760	57.850	58.000	49.994	6,344,600
2016-08-29	59.200	59.250	58.530	58.630	50.537	5,831,000
2016-08-26	58.570	59.200	58.300	59.000	50.856	9,994,300
2016-08-25	60.010	60.150	59.030	59.240	51.063	8,713,900
2016-08-24	59.890	60.330	59.720	60.220	51.907	11,379,000
2016-08-23	58.800	59.800	58.800	59.620	51.390	8,222,800
2016-08-22	58.820	59.460	58.650	58.660	50.563	8,266,000
2016-08-19	57.400	59.140	57.250	58.900	50.770	15,987,100
2016-08-18	56.990	57.460	56.900	57.210	49.313	6,043,600
2016-08-17	56.870	56.970	56.540	56.860	49.011	7,340,500
2016-08-16	56.800	57.040	56.420	56.880	49.028	4,901,800
2016-08-15	56.650	57.060	56.620	56.770	48.934	4,836,300
2016-08-12	56.700	56.760	56.130	56.450	48.658	5,393,400
2016-08-11	55.630	56.890	55.480	56.730	48.899	9,539,500
2016-08-10	55.950	56.180	55.070	55.130	47.520	6,881,400
2016-08-09	56.080	56.240	55.690	55.770	48.072	8,044,400
2016-08-08	56.130	56.390	55.680	55.980	48.253	6,307,000
2016-08-05	55.320	56.060	55.170	55.850	48.141	7,512,500
2016-08-04	54.960	55.570	54.650	54.790	47.227	8,678,100
2016-08-03	54.550	55.190	54.280	54.750	47.192	9,687,300
2016-08-02	55.230	55.280	54.780	54.920	47.339	7,145,600
2016-08-01	55.730	55.870	55.300	55.410	47.761	6,268,400
2016-07-29	55.270	55.660	55.210	55.500	47.839	6,353,400
2016-07-28	55.590	55.810	54.980	55.450	47.796	9,574,100
2016-07-27	56.500	57.000	55.470	55.790	48.089	10,295,400
2016-07-26	57.200	57.870	56.250	56.370	48.589	8,546,700
2016-07-25	56.870	57.150	56.460	57.140	49.253	7,256,300
2016-07-22	56.820	56.960	56.430	56.730	48.899	8,614,700
2016-07-21	57.990	58.030	56.570	56.990	49.123	8,262,000

← NewerPage 43 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-12-24	2:1
2012-12-26	2:1
2007-04-03	2:1
1996-10-24	2:1
1995-10-31	2:1
1990-10-09	2:1

Dividends

Ex-date	Amount
2026-09-01	0.4100 USD
2026-06-01	0.4100 USD
2026-03-02	0.4100 USD
2025-12-01	0.4100 USD
2025-09-02	0.4000 USD
2025-06-02	0.4000 USD
2025-03-03	0.4000 USD
2024-12-02	0.4000 USD
2024-09-03	0.3700 USD
2024-06-03	0.3700 USD
2024-03-01	0.3700 USD
2023-12-01	0.3700 USD
2023-09-01	0.3400 USD
2023-06-02	0.3400 USD
2023-03-03	0.3400 USD
2022-12-02	0.3400 USD
2022-09-02	0.3050 USD
2022-06-03	0.3050 USD
2022-03-04	0.3050 USD
2021-12-03	0.3050 USD
2021-08-27	0.2750 USD
2021-05-28	0.2750 USD
2021-02-26	0.2750 USD
2020-12-04	0.2750 USD
2020-08-28	0.2450 USD
2020-05-29	0.2450 USD
2020-02-28	0.2450 USD
2019-11-29	0.2450 USD
2019-08-30	0.2200 USD
2019-05-31	0.2200 USD
2019-03-01	0.2200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.